|
Closing price on 9/8/2010
|
|
| Open |
11.20 |
| High |
11.90 |
| Low |
11.20 |
| Volume |
62,700 |
| Split-adjusted Price |
7.27 |
|
|
TXM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2010
|
+0.30 / +2.59%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.53
|
7.27
|
62,700
|
|
|
9/7/2010
|
-0.10 / -0.85%
|
11.80
|
12.60
|
11.60
|
11.60
|
12.03
|
7.09
|
73,700
|
|
|
9/6/2010
|
+0.50 / +4.46%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.78
|
7.15
|
117,500
|
|
|
9/1/2010
|
+0.40 / +3.70%
|
11.20
|
11.30
|
10.60
|
11.20
|
11.06
|
6.84
|
66,400
|
|
|
8/31/2010
|
+0.60 / +5.88%
|
10.30
|
10.80
|
10.00
|
10.80
|
10.74
|
6.60
|
108,100
|
|
|
8/30/2010
|
+0.60 / +6.25%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.07
|
6.23
|
9,700
|
|
|
8/27/2010
|
-0.20 / -2.04%
|
9.60
|
9.80
|
9.00
|
9.60
|
9.58
|
5.86
|
26,900
|
|
|
8/26/2010
|
+0.50 / +5.38%
|
9.80
|
9.90
|
9.30
|
9.80
|
9.53
|
5.99
|
28,800
|
|
|
8/25/2010
|
-0.70 / -7.00%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.33
|
5.68
|
42,600
|
|
|
8/24/2010
|
-0.70 / -6.54%
|
10.10
|
10.20
|
9.80
|
10.00
|
9.88
|
6.11
|
70,000
|
|
|
8/23/2010
|
-0.30 / -2.73%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.54
|
6.54
|
19,300
|
|
|
8/20/2010
|
+0.20 / +1.85%
|
11.20
|
11.20
|
10.50
|
11.00
|
10.93
|
6.72
|
21,400
|
|
|
8/19/2010
|
+0.30 / +2.86%
|
10.90
|
11.00
|
10.40
|
10.80
|
10.83
|
6.60
|
39,100
|
|
|
8/18/2010
|
-0.40 / -3.67%
|
11.20
|
11.20
|
10.30
|
10.50
|
10.41
|
6.41
|
17,800
|
|
|
8/17/2010
|
-0.60 / -5.22%
|
10.90
|
11.40
|
10.70
|
10.90
|
10.95
|
6.66
|
22,100
|
|
|
8/16/2010
|
+0.50 / +4.55%
|
11.20
|
11.50
|
10.90
|
11.50
|
11.33
|
7.02
|
40,400
|
|
|
8/13/2010
|
+0.60 / +5.77%
|
11.00
|
11.10
|
10.10
|
11.00
|
10.78
|
6.72
|
73,100
|
|
|
8/12/2010
|
-0.80 / -7.14%
|
11.40
|
11.40
|
10.40
|
10.40
|
10.42
|
6.35
|
57,500
|
|
|
8/11/2010
|
+0.60 / +5.66%
|
11.00
|
11.20
|
10.80
|
11.20
|
11.08
|
6.84
|
18,000
|
|
|
8/10/2010
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.50
|
10.60
|
10.53
|
6.48
|
43,500
|
|
|
8/9/2010
|
-0.60 / -5.17%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.19
|
6.72
|
30,600
|
|
|
8/6/2010
|
-0.20 / -1.69%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.59
|
7.09
|
11,700
|
|
|
8/5/2010
|
+0.30 / +2.61%
|
12.20
|
12.20
|
11.70
|
11.80
|
11.84
|
7.21
|
2,600
|
|
|
8/4/2010
|
-0.70 / -5.74%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.54
|
7.02
|
50,100
|
|
|
8/3/2010
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.20
|
12.29
|
7.45
|
34,100
|
|
|
8/2/2010
|
-0.40 / -3.17%
|
12.30
|
12.90
|
12.20
|
12.20
|
12.62
|
7.45
|
33,000
|
|
|
7/30/2010
|
+0.20 / +1.61%
|
12.40
|
12.70
|
12.40
|
12.60
|
12.62
|
7.70
|
35,600
|
|
|
7/29/2010
|
+0.80 / +6.90%
|
11.80
|
12.40
|
11.70
|
12.40
|
12.01
|
7.57
|
81,600
|
|
|
7/28/2010
|
-0.30 / -2.52%
|
12.70
|
12.70
|
11.40
|
11.60
|
11.64
|
7.09
|
37,100
|
|
|
7/27/2010
|
-0.30 / -2.46%
|
12.30
|
12.50
|
11.80
|
11.90
|
12.02
|
7.27
|
61,200
|
|
|